Biogen, Inc. (NQ: BIIB )

274.04 USD +1.93 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 167.07 168.69 166.34 166.34 1,212,147 +0.28(+0.17%)
Feb 27, 2013 163.00 167.23 162.74 166.06 1,034,545 +4.07(+2.51%)
Feb 26, 2013 160.65 163.52 160.42 161.99 1,381,027 +0.63(+0.39%)
Feb 25, 2013 164.09 166.95 161.25 161.36 1,215,702 -3.04(-1.85%)
Feb 22, 2013 163.14 164.67 162.69 164.40 746,660 +1.80(+1.11%)
Feb 21, 2013 164.80 165.47 161.97 162.60 1,162,498 -2.17(-1.32%)
Feb 20, 2013 166.77 168.55 164.72 164.77 1,540,483 -2.04(-1.22%)
Feb 19, 2013 168.67 168.90 165.79 166.81 1,127,644 -1.93(-1.14%)
Feb 15, 2013 165.34 169.07 164.40 168.74 1,933,942 +4.15(+2.52%)
Feb 14, 2013 165.67 165.77 163.45 164.59 1,203,561 -1.32(-0.80%)
Feb 13, 2013 163.39 167.29 163.34 165.91 1,378,081 +0.46(+0.28%)
Feb 12, 2013 163.98 165.94 163.32 165.45 1,079,829 +1.49(+0.91%)
Feb 11, 2013 164.51 165.28 163.05 163.96 1,036,172 -0.48(-0.29%)
Feb 08, 2013 163.57 165.80 162.32 164.44 1,163,956 +4.14(+2.58%)
Feb 07, 2013 161.54 162.03 158.75 160.30 1,193,168 -0.68(-0.42%)
Feb 06, 2013 165.55 167.35 160.61 160.98 2,857,616 +5.25(+3.37%)
Feb 04, 2013 156.15 157.27 155.10 155.73 1,205,600 -1.57(-1.00%)
Feb 01, 2013 157.28 158.39 155.16 157.30 1,161,996 +1.22(+0.78%)
Jan 31, 2013 154.50 156.87 154.04 156.08 1,336,973 +1.00(+0.64%)
Jan 30, 2013 153.54 156.08 152.92 155.08 1,718,918 +1.16(+0.75%)
Jan 29, 2013 149.66 154.96 149.63 153.92 2,203,457 +3.93(+2.62%)
Jan 28, 2013 149.64 156.94 147.77 149.99 2,992,998 +3.79(+2.59%)
Jan 25, 2013 146.94 147.49 144.55 146.20 1,182,947 -0.21(-0.14%)
Jan 24, 2013 144.98 146.57 144.81 146.41 2,116,062 +2.86(+1.99%)
Jan 23, 2013 144.66 145.37 143.33 143.55 1,110,127 -1.31(-0.90%)
Jan 22, 2013 144.00 145.00 143.18 144.86 1,395,766 +0.58(+0.40%)
Jan 18, 2013 143.57 144.68 143.16 144.28 1,838,382 +0.56(+0.39%)
Jan 17, 2013 143.00 144.18 142.53 143.72 1,499,660 +0.90(+0.63%)
Jan 16, 2013 142.82 143.30 141.76 142.82 1,139,861 -0.19(-0.13%)
Jan 15, 2013 141.58 143.06 139.72 143.01 1,391,759 -0.87(-0.60%)
Jan 14, 2013 144.11 144.49 143.15 143.88 1,164,327 +0.09(+0.06%)
Jan 11, 2013 143.99 145.02 141.03 143.79 1,793,496 -0.12(-0.08%)
Jan 10, 2013 144.41 144.80 141.48 143.91 2,119,547 -0.17(-0.12%)
Jan 09, 2013 144.20 146.88 143.70 144.08 2,098,733 -0.31(-0.21%)
Jan 08, 2013 145.53 146.52 144.09 144.39 1,760,009 -2.03(-1.39%)
Jan 07, 2013 145.29 146.65 145.08 146.42 1,121,573 +0.49(+0.34%)
Jan 04, 2013 148.02 148.45 145.77 145.93 1,533,065 -1.93(-1.31%)
Jan 03, 2013 142.25 149.00 141.73 147.86 5,816,596 -2.14(-1.43%)
Jan 02, 2013 150.27 150.45 148.46 150.00 1,580,926 +3.63(+2.48%)
Dec 31, 2012 145.84 147.00 145.04 146.37 915,901 +0.32(+0.22%)
Dec 28, 2012 146.98 148.06 146.05 146.05 716,498 -1.71(-1.16%)
Dec 27, 2012 148.39 149.50 146.33 147.76 1,072,692 -0.67(-0.45%)
Dec 26, 2012 149.35 149.35 147.03 148.43 507,752 -0.64(-0.43%)
Dec 24, 2012 149.14 149.90 148.72 149.07 358,562 -0.84(-0.56%)
Dec 21, 2012 150.29 151.16 148.56 149.91 1,992,247 -1.30(-0.86%)
Dec 20, 2012 151.22 151.95 150.57 151.21 729,605 -0.10(-0.07%)
Dec 19, 2012 153.28 153.61 150.30 151.31 1,275,443 -2.11(-1.38%)
Dec 18, 2012 153.37 154.00 151.82 153.42 818,255 +0.77(+0.50%)
Dec 17, 2012 151.86 153.04 150.74 152.65 815,120 +1.40(+0.93%)
Dec 14, 2012 151.09 152.54 150.19 151.25 730,663 -0.31(-0.20%)
Dec 13, 2012 152.61 153.74 150.79 151.56 672,161 -0.79(-0.52%)
Dec 12, 2012 154.34 154.50 151.97 152.35 873,045 -1.87(-1.21%)
Dec 11, 2012 153.51 155.30 153.51 154.22 1,252,616 +1.08(+0.71%)
Dec 10, 2012 151.60 153.62 150.52 153.14 731,043 +1.85(+1.23%)
Dec 07, 2012 151.46 152.00 150.45 151.29 764,904 -0.44(-0.29%)
Dec 06, 2012 150.74 151.92 150.55 151.73 609,952 +1.18(+0.78%)
Dec 05, 2012 152.46 152.66 150.27 150.55 736,660 -1.31(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.